ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003200/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,160142,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7100,100,2,1.43,87918940,12441,16.89,7180,7180,7020,9100,4900,7000,7066.87,7.41,0,57,7360,7180,7030,6850,6700,7105,6775,120,2100,500,5180,10,1,23280000,1653,21.19,0.19,12,0.05,335.00,37927.00,9770,20240205,-27.33,6880,20241209,3.20,9770,-27.33,20240205,6880,3.20,20241209,9770,-27.33,20240205,6880,3.20,20241209,0.48,N,003200,500,120 억,,1723998,N,N,0,N,00,N
20241210,150141,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7110,110,2,1.57,85512040,12102,16.43,7180,7180,7020,9100,4900,7000,7065.94,7.41,0,60,7360,7180,7030,6850,6700,7105,6775,120,2100,500,5180,10,1,23280000,1655,21.22,0.19,12,0.05,335.00,37927.00,9770,20240205,-27.23,6880,20241209,3.34,9770,-27.23,20240205,6880,3.34,20241209,9770,-27.23,20240205,6880,3.34,20241209,0.48,N,003200,500,120 억,,1723998,N,N,0,N,00,N
20241210,140141,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7050,50,2,0.71,63929660,9056,12.29,7180,7180,7020,9100,4900,7000,7059.37,7.41,0,375,7360,7180,7030,6850,6700,7105,6775,120,2100,500,5180,10,1,23280000,1641,21.04,0.19,12,0.04,335.00,37927.00,9770,20240205,-27.84,6880,20241209,2.47,9770,-27.84,20240205,6880,2.47,20241209,9770,-27.84,20240205,6880,2.47,20241209,0.48,N,003200,500,120 억,,1723998,N,N,0,N,00,N
20241210,130141,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7050,50,2,0.71,57609810,8159,11.08,7180,7180,7020,9100,4900,7000,7060.89,7.41,0,674,7360,7180,7030,6850,6700,7105,6775,120,2100,500,5180,10,1,23280000,1641,21.04,0.19,12,0.04,335.00,37927.00,9770,20240205,-27.84,6880,20241209,2.47,9770,-27.84,20240205,6880,2.47,20241209,9770,-27.84,20240205,6880,2.47,20241209,0.48,N,003200,500,120 억,,1723998,N,N,0,N,00,N
20241210,120141,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7040,40,2,0.57,52783990,7474,10.15,7180,7180,7020,9100,4900,7000,7062.35,7.41,0,805,7360,7180,7030,6850,6700,7105,6775,120,2100,500,5180,10,1,23280000,1639,21.01,0.19,12,0.03,335.00,37927.00,9770,20240205,-27.94,6880,20241209,2.33,9770,-27.94,20240205,6880,2.33,20241209,9770,-27.94,20240205,6880,2.33,20241209,0.48,N,003200,500,120 억,,1723998,N,N,0,N,00,N
20241210,110141,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7050,50,2,0.71,42236700,5979,8.12,7180,7180,7020,9100,4900,7000,7064.17,7.41,0,785,7360,7180,7030,6850,6700,7105,6775,120,2100,500,5180,10,1,23280000,1641,21.04,0.19,12,0.03,335.00,37927.00,9770,20240205,-27.84,6880,20241209,2.47,9770,-27.84,20240205,6880,2.47,20241209,9770,-27.84,20240205,6880,2.47,20241209,0.48,N,003200,500,120 억,,1723998,N,N,0,N,00,N
20241210,100141,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7060,60,2,0.86,9455050,1341,1.82,7180,7180,7020,9100,4900,7000,7050.75,7.41,0,-49,7360,7180,7030,6850,6700,7105,6775,120,2100,500,5180,10,1,23280000,1644,21.07,0.19,12,0.01,335.00,37927.00,9770,20240205,-27.74,6880,20241209,2.62,9770,-27.74,20240205,6880,2.62,20241209,9770,-27.74,20240205,6880,2.62,20241209,0.48,N,003200,500,120 억,,1723998,N,N,0,N,00,N
20241210,090142,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7100,100,2,1.43,1544320,216,0.29,7180,7180,7100,9100,4900,7000,7149.63,7.41,0,-75,7360,7180,7030,6850,6700,7105,6775,120,2100,500,5180,10,1,23280000,1653,21.19,0.19,12,0.00,335.00,37927.00,9770,20240205,-27.33,6880,20241209,3.20,9770,-27.33,20240205,6880,3.20,20241209,9770,-27.33,20240205,6880,3.20,20241209,0.48,N,003200,500,120 억,,1723998,N,N,0,N,00,N
20241209,160140,55,60.00,KOSPI,신저가,섬유.의복,N,N,N,Y,60,N,7000,-220,5,-3.05,512681150,73658,219.27,7210,7210,6880,9380,5060,7220,6960.08,7.40,0,1994,7666,7442,7276,7052,6886,7360,6970,120,2160,500,5340,10,1,23280000,1630,20.90,0.18,12,0.32,335.00,37927.00,9770,20240205,-28.35,6880,20241209,1.74,9770,-28.35,20240205,6880,1.74,20241209,9770,-28.35,20240205,6880,1.74,20241209,0.50,N,003200,500,120 억,,1722124,N,N,0,N,00,N
20241209,150141,55,60.00,KOSPI,신저가,섬유.의복,N,N,N,Y,60,N,6960,-260,5,-3.60,461223740,66244,197.20,7210,7210,6880,9380,5060,7220,6962.50,7.40,0,2010,7666,7442,7276,7052,6886,7360,6970,120,2160,500,5340,10,1,23280000,1620,20.78,0.18,12,0.28,335.00,37927.00,9770,20240205,-28.76,6880,20241209,1.16,9770,-28.76,20240205,6880,1.16,20241209,9770,-28.76,20240205,6880,1.16,20241209,0.50,N,003200,500,120 억,,1722124,N,N,0,N,00,N
20241209,140141,55,60.00,KOSPI,신저가,섬유.의복,N,N,N,Y,60,N,6930,-290,5,-4.02,427277700,61361,182.66,7210,7210,6880,9380,5060,7220,6963.34,7.40,0,3199,7666,7442,7276,7052,6886,7360,6970,120,2160,500,5340,10,1,23280000,1613,20.69,0.18,12,0.26,335.00,37927.00,9770,20240205,-29.07,6880,20241209,0.73,9770,-29.07,20240205,6880,0.73,20241209,9770,-29.07,20240205,6880,0.73,20241209,0.50,N,003200,500,120 억,,1722124,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 160142 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 7100 100 2 1.43 87918940 12441 16.89 7180 7180 7020 9100 4900 7000 7066.87 7.41 0 57 7360 7180 7030 6850 6700 7105 6775 120 2100 500 5180 10 1 23280000 1653 21.19 0.19 12 0.05 335.00 37927.00 9770 20240205 -27.33 6880 20241209 3.20 9770 -27.33 20240205 6880 3.20 20241209 9770 -27.33 20240205 6880 3.20 20241209 0.48 N 003200 500 120 억 1723998 N N 0 N 00 N
3 20241210 150141 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 7110 110 2 1.57 85512040 12102 16.43 7180 7180 7020 9100 4900 7000 7065.94 7.41 0 60 7360 7180 7030 6850 6700 7105 6775 120 2100 500 5180 10 1 23280000 1655 21.22 0.19 12 0.05 335.00 37927.00 9770 20240205 -27.23 6880 20241209 3.34 9770 -27.23 20240205 6880 3.34 20241209 9770 -27.23 20240205 6880 3.34 20241209 0.48 N 003200 500 120 억 1723998 N N 0 N 00 N
4 20241210 140141 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 7050 50 2 0.71 63929660 9056 12.29 7180 7180 7020 9100 4900 7000 7059.37 7.41 0 375 7360 7180 7030 6850 6700 7105 6775 120 2100 500 5180 10 1 23280000 1641 21.04 0.19 12 0.04 335.00 37927.00 9770 20240205 -27.84 6880 20241209 2.47 9770 -27.84 20240205 6880 2.47 20241209 9770 -27.84 20240205 6880 2.47 20241209 0.48 N 003200 500 120 억 1723998 N N 0 N 00 N
5 20241210 130141 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 7050 50 2 0.71 57609810 8159 11.08 7180 7180 7020 9100 4900 7000 7060.89 7.41 0 674 7360 7180 7030 6850 6700 7105 6775 120 2100 500 5180 10 1 23280000 1641 21.04 0.19 12 0.04 335.00 37927.00 9770 20240205 -27.84 6880 20241209 2.47 9770 -27.84 20240205 6880 2.47 20241209 9770 -27.84 20240205 6880 2.47 20241209 0.48 N 003200 500 120 억 1723998 N N 0 N 00 N
6 20241210 120141 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 7040 40 2 0.57 52783990 7474 10.15 7180 7180 7020 9100 4900 7000 7062.35 7.41 0 805 7360 7180 7030 6850 6700 7105 6775 120 2100 500 5180 10 1 23280000 1639 21.01 0.19 12 0.03 335.00 37927.00 9770 20240205 -27.94 6880 20241209 2.33 9770 -27.94 20240205 6880 2.33 20241209 9770 -27.94 20240205 6880 2.33 20241209 0.48 N 003200 500 120 억 1723998 N N 0 N 00 N
7 20241210 110141 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 7050 50 2 0.71 42236700 5979 8.12 7180 7180 7020 9100 4900 7000 7064.17 7.41 0 785 7360 7180 7030 6850 6700 7105 6775 120 2100 500 5180 10 1 23280000 1641 21.04 0.19 12 0.03 335.00 37927.00 9770 20240205 -27.84 6880 20241209 2.47 9770 -27.84 20240205 6880 2.47 20241209 9770 -27.84 20240205 6880 2.47 20241209 0.48 N 003200 500 120 억 1723998 N N 0 N 00 N
8 20241210 100141 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 7060 60 2 0.86 9455050 1341 1.82 7180 7180 7020 9100 4900 7000 7050.75 7.41 0 -49 7360 7180 7030 6850 6700 7105 6775 120 2100 500 5180 10 1 23280000 1644 21.07 0.19 12 0.01 335.00 37927.00 9770 20240205 -27.74 6880 20241209 2.62 9770 -27.74 20240205 6880 2.62 20241209 9770 -27.74 20240205 6880 2.62 20241209 0.48 N 003200 500 120 억 1723998 N N 0 N 00 N
9 20241210 090142 55 60.00 KOSPI 섬유.의복 N N N Y 60 N 7100 100 2 1.43 1544320 216 0.29 7180 7180 7100 9100 4900 7000 7149.63 7.41 0 -75 7360 7180 7030 6850 6700 7105 6775 120 2100 500 5180 10 1 23280000 1653 21.19 0.19 12 0.00 335.00 37927.00 9770 20240205 -27.33 6880 20241209 3.20 9770 -27.33 20240205 6880 3.20 20241209 9770 -27.33 20240205 6880 3.20 20241209 0.48 N 003200 500 120 억 1723998 N N 0 N 00 N
10 20241209 160140 55 60.00 KOSPI 신저가 섬유.의복 N N N Y 60 N 7000 -220 5 -3.05 512681150 73658 219.27 7210 7210 6880 9380 5060 7220 6960.08 7.40 0 1994 7666 7442 7276 7052 6886 7360 6970 120 2160 500 5340 10 1 23280000 1630 20.90 0.18 12 0.32 335.00 37927.00 9770 20240205 -28.35 6880 20241209 1.74 9770 -28.35 20240205 6880 1.74 20241209 9770 -28.35 20240205 6880 1.74 20241209 0.50 N 003200 500 120 억 1722124 N N 0 N 00 N
11 20241209 150141 55 60.00 KOSPI 신저가 섬유.의복 N N N Y 60 N 6960 -260 5 -3.60 461223740 66244 197.20 7210 7210 6880 9380 5060 7220 6962.50 7.40 0 2010 7666 7442 7276 7052 6886 7360 6970 120 2160 500 5340 10 1 23280000 1620 20.78 0.18 12 0.28 335.00 37927.00 9770 20240205 -28.76 6880 20241209 1.16 9770 -28.76 20240205 6880 1.16 20241209 9770 -28.76 20240205 6880 1.16 20241209 0.50 N 003200 500 120 억 1722124 N N 0 N 00 N
12 20241209 140141 55 60.00 KOSPI 신저가 섬유.의복 N N N Y 60 N 6930 -290 5 -4.02 427277700 61361 182.66 7210 7210 6880 9380 5060 7220 6963.34 7.40 0 3199 7666 7442 7276 7052 6886 7360 6970 120 2160 500 5340 10 1 23280000 1613 20.69 0.18 12 0.26 335.00 37927.00 9770 20240205 -29.07 6880 20241209 0.73 9770 -29.07 20240205 6880 0.73 20241209 9770 -29.07 20240205 6880 0.73 20241209 0.50 N 003200 500 120 억 1722124 N N 0 N 00 N